Horizon Kinetics Inflation Beneficiaries ETF (INFL)
NYSEARCA: INFL · Real-Time Price · USD
44.90
+0.42 (0.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
INFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.64 | 45.17 | 44.49 | 44.90 | 44.90 | 0.94% | 97,095 |
| Dec 4, 2025 | 44.21 | 44.64 | 44.17 | 44.48 | 44.48 | 0.34% | 50,038 |
| Dec 3, 2025 | 43.75 | 44.38 | 43.74 | 44.33 | 44.33 | 1.87% | 67,834 |
| Dec 2, 2025 | 43.82 | 43.92 | 43.36 | 43.52 | 43.52 | -0.92% | 73,450 |
| Dec 1, 2025 | 44.14 | 44.14 | 43.83 | 43.92 | 43.92 | -0.52% | 75,695 |
| Nov 28, 2025 | 43.98 | 44.22 | 43.87 | 44.15 | 44.15 | 1.15% | 54,313 |
| Nov 26, 2025 | 43.24 | 43.84 | 43.24 | 43.65 | 43.65 | 1.42% | 35,505 |
| Nov 25, 2025 | 42.80 | 43.09 | 42.58 | 43.04 | 43.04 | 0.35% | 69,416 |
| Nov 24, 2025 | 42.47 | 42.97 | 42.34 | 42.89 | 42.89 | 1.04% | 121,986 |
| Nov 21, 2025 | 42.58 | 42.83 | 42.22 | 42.45 | 42.45 | -0.12% | 357,694 |
| Nov 20, 2025 | 43.78 | 43.92 | 42.48 | 42.50 | 42.50 | -2.16% | 74,836 |
| Nov 19, 2025 | 43.51 | 43.51 | 43.13 | 43.44 | 43.44 | -0.16% | 98,016 |
| Nov 18, 2025 | 43.36 | 43.57 | 43.03 | 43.51 | 43.51 | 0.21% | 94,116 |
| Nov 17, 2025 | 44.65 | 44.65 | 43.36 | 43.42 | 43.42 | -3.19% | 91,153 |
| Nov 14, 2025 | 44.25 | 44.99 | 44.07 | 44.85 | 44.85 | 0.43% | 139,636 |
| Nov 13, 2025 | 45.67 | 45.67 | 44.50 | 44.66 | 44.66 | -2.34% | 180,838 |
| Nov 12, 2025 | 45.50 | 45.78 | 45.39 | 45.73 | 45.73 | 0.37% | 101,114 |
| Nov 11, 2025 | 44.92 | 45.59 | 44.88 | 45.56 | 45.56 | 1.74% | 99,183 |
| Nov 10, 2025 | 44.50 | 44.78 | 44.26 | 44.78 | 44.78 | 1.66% | 82,817 |
| Nov 7, 2025 | 43.57 | 44.08 | 43.30 | 44.05 | 44.05 | 1.12% | 80,292 |
| Nov 6, 2025 | 43.30 | 43.66 | 43.20 | 43.56 | 43.56 | 0.46% | 95,896 |
| Nov 5, 2025 | 43.07 | 43.48 | 43.07 | 43.36 | 43.36 | 0.90% | 89,080 |
| Nov 4, 2025 | 43.11 | 43.23 | 42.92 | 42.98 | 42.98 | -1.50% | 98,371 |
| Nov 3, 2025 | 43.44 | 43.64 | 43.20 | 43.63 | 43.63 | 0.36% | 76,639 |
| Oct 31, 2025 | 43.48 | 43.58 | 43.27 | 43.48 | 43.48 | -0.13% | 60,376 |
| Oct 30, 2025 | 43.24 | 43.71 | 43.24 | 43.53 | 43.53 | 0.14% | 72,897 |
| Oct 29, 2025 | 43.87 | 43.94 | 43.36 | 43.47 | 43.47 | -0.88% | 70,929 |
| Oct 28, 2025 | 43.68 | 44.00 | 43.58 | 43.86 | 43.86 | 0.77% | 112,599 |
| Oct 27, 2025 | 43.70 | 43.75 | 43.32 | 43.52 | 43.52 | -0.50% | 82,129 |
| Oct 24, 2025 | 43.72 | 43.87 | 43.68 | 43.74 | 43.74 | 0.14% | 65,591 |
| Oct 23, 2025 | 43.63 | 43.74 | 43.36 | 43.68 | 43.68 | 1.25% | 56,558 |
| Oct 22, 2025 | 43.21 | 43.38 | 42.91 | 43.14 | 43.14 | -0.44% | 1,165,304 |
| Oct 21, 2025 | 43.58 | 43.58 | 43.25 | 43.33 | 43.33 | -1.81% | 86,200 |
| Oct 20, 2025 | 43.95 | 44.16 | 43.81 | 44.13 | 44.13 | 1.29% | 84,287 |
| Oct 17, 2025 | 43.92 | 43.98 | 43.35 | 43.57 | 43.57 | -1.51% | 87,693 |
| Oct 16, 2025 | 44.63 | 44.82 | 44.04 | 44.24 | 44.24 | -0.76% | 54,253 |
| Oct 15, 2025 | 44.59 | 44.85 | 44.18 | 44.58 | 44.58 | 0.86% | 84,035 |
| Oct 14, 2025 | 43.69 | 44.39 | 43.55 | 44.20 | 44.20 | 0.39% | 119,688 |
| Oct 13, 2025 | 43.62 | 44.13 | 43.62 | 44.03 | 44.03 | 1.85% | 153,952 |
| Oct 10, 2025 | 43.90 | 43.99 | 43.21 | 43.23 | 43.23 | -1.26% | 194,379 |
| Oct 9, 2025 | 44.79 | 44.79 | 43.70 | 43.78 | 43.78 | -2.04% | 105,735 |
| Oct 8, 2025 | 45.14 | 45.18 | 44.52 | 44.69 | 44.69 | -0.51% | 65,071 |
| Oct 7, 2025 | 45.16 | 45.17 | 44.65 | 44.92 | 44.92 | -0.47% | 145,898 |
| Oct 6, 2025 | 45.29 | 45.29 | 45.04 | 45.13 | 45.13 | 0.31% | 144,394 |
| Oct 3, 2025 | 44.92 | 45.08 | 44.82 | 44.99 | 44.99 | 0.67% | 115,992 |
| Oct 2, 2025 | 44.93 | 44.93 | 44.25 | 44.69 | 44.69 | -0.27% | 342,256 |
| Oct 1, 2025 | 44.65 | 44.87 | 44.62 | 44.81 | 44.81 | 0.26% | 115,386 |
| Sep 30, 2025 | 44.59 | 44.75 | 44.35 | 44.70 | 44.70 | 0.66% | 56,287 |
| Sep 29, 2025 | 44.81 | 44.81 | 44.35 | 44.40 | 44.40 | -0.31% | 117,084 |
| Sep 26, 2025 | 44.23 | 44.58 | 44.23 | 44.54 | 44.54 | 1.00% | 130,158 |
| Sep 25, 2025 | 43.84 | 44.22 | 43.78 | 44.10 | 44.10 | 0.14% | 198,465 |
| Sep 24, 2025 | 44.37 | 44.56 | 44.02 | 44.04 | 44.04 | -0.79% | 410,858 |
| Sep 23, 2025 | 44.15 | 44.73 | 44.12 | 44.39 | 44.29 | 1.05% | 211,263 |
| Sep 22, 2025 | 44.03 | 44.03 | 43.70 | 43.93 | 43.83 | 0.11% | 60,658 |
| Sep 19, 2025 | 43.76 | 43.95 | 43.65 | 43.88 | 43.78 | 0.16% | 114,170 |
| Sep 18, 2025 | 43.70 | 43.91 | 43.66 | 43.81 | 43.71 | 0.67% | 128,469 |
| Sep 17, 2025 | 43.54 | 43.98 | 43.29 | 43.52 | 43.42 | -0.18% | 155,738 |
| Sep 16, 2025 | 43.85 | 43.85 | 43.53 | 43.60 | 43.50 | -0.43% | 140,188 |
| Sep 15, 2025 | 43.76 | 43.94 | 43.73 | 43.79 | 43.69 | 0.30% | 126,112 |
| Sep 12, 2025 | 43.93 | 43.93 | 43.63 | 43.66 | 43.56 | -0.41% | 88,153 |
| Sep 11, 2025 | 43.32 | 43.84 | 43.27 | 43.84 | 43.74 | 0.97% | 78,835 |
| Sep 10, 2025 | 43.12 | 43.42 | 43.12 | 43.42 | 43.32 | 0.82% | 237,215 |
| Sep 9, 2025 | 43.18 | 43.44 | 43.07 | 43.07 | 42.97 | -0.31% | 75,059 |
| Sep 8, 2025 | 43.11 | 43.22 | 42.95 | 43.20 | 43.10 | 0.58% | 69,215 |
| Sep 5, 2025 | 43.29 | 43.43 | 42.90 | 42.95 | 42.85 | -0.46% | 76,135 |
| Sep 4, 2025 | 42.86 | 43.15 | 42.80 | 43.15 | 43.05 | 0.49% | 81,281 |
| Sep 3, 2025 | 42.99 | 43.11 | 42.81 | 42.94 | 42.84 | -0.26% | 86,539 |
| Sep 2, 2025 | 43.00 | 43.22 | 42.76 | 43.05 | 42.95 | -0.32% | 119,629 |
| Aug 29, 2025 | 42.95 | 43.29 | 42.85 | 43.19 | 43.09 | 0.65% | 73,884 |
| Aug 28, 2025 | 42.73 | 42.97 | 42.59 | 42.91 | 42.81 | 0.49% | 48,536 |
| Aug 27, 2025 | 42.52 | 42.73 | 42.46 | 42.70 | 42.60 | 0.26% | 81,367 |
| Aug 26, 2025 | 42.51 | 42.64 | 42.50 | 42.59 | 42.49 | 0.11% | 41,026 |
| Aug 25, 2025 | 42.75 | 42.85 | 42.55 | 42.55 | 42.45 | -0.63% | 70,802 |
| Aug 22, 2025 | 42.18 | 42.82 | 42.18 | 42.82 | 42.72 | 1.77% | 77,941 |
| Aug 21, 2025 | 41.93 | 42.26 | 41.93 | 42.07 | 41.98 | 0.10% | 75,952 |
| Aug 20, 2025 | 41.86 | 42.15 | 41.86 | 42.03 | 41.94 | 0.45% | 196,318 |
| Aug 19, 2025 | 41.90 | 42.10 | 41.77 | 41.84 | 41.75 | -0.32% | 77,972 |
| Aug 18, 2025 | 42.19 | 42.19 | 41.91 | 41.98 | 41.88 | -0.51% | 34,626 |
| Aug 15, 2025 | 42.33 | 42.33 | 41.92 | 42.19 | 42.09 | -0.05% | 64,159 |
| Aug 14, 2025 | 42.00 | 42.22 | 42.00 | 42.21 | 42.11 | 0.14% | 41,028 |
| Aug 13, 2025 | 42.18 | 42.20 | 41.88 | 42.15 | 42.06 | 0.02% | 68,740 |
| Aug 12, 2025 | 42.12 | 42.19 | 42.04 | 42.14 | 42.05 | 0.31% | 753,317 |
| Aug 11, 2025 | 41.92 | 42.13 | 41.86 | 42.01 | 41.92 | -0.12% | 79,438 |
| Aug 8, 2025 | 42.32 | 42.38 | 42.06 | 42.06 | 41.97 | 0.12% | 72,763 |
| Aug 7, 2025 | 42.64 | 42.64 | 42.01 | 42.01 | 41.92 | -0.94% | 55,763 |
| Aug 6, 2025 | 42.55 | 42.59 | 42.37 | 42.41 | 42.31 | 0.12% | 61,203 |
| Aug 5, 2025 | 42.00 | 42.41 | 42.00 | 42.36 | 42.26 | 0.91% | 95,178 |
| Aug 4, 2025 | 41.31 | 41.98 | 41.31 | 41.98 | 41.88 | 2.07% | 67,795 |
| Aug 1, 2025 | 41.41 | 41.41 | 40.94 | 41.13 | 41.03 | -0.52% | 173,169 |
| Jul 31, 2025 | 41.52 | 41.77 | 41.32 | 41.34 | 41.25 | -0.74% | 70,399 |
| Jul 30, 2025 | 41.91 | 42.03 | 41.40 | 41.65 | 41.56 | -0.69% | 56,971 |
| Jul 29, 2025 | 41.62 | 41.94 | 41.58 | 41.94 | 41.85 | 0.77% | 64,517 |
| Jul 28, 2025 | 42.01 | 42.01 | 41.48 | 41.62 | 41.53 | -1.02% | 82,498 |
| Jul 25, 2025 | 41.86 | 42.06 | 41.74 | 42.05 | 41.96 | 0.21% | 54,576 |
| Jul 24, 2025 | 41.69 | 42.12 | 41.60 | 41.96 | 41.87 | 0.12% | 95,026 |
| Jul 23, 2025 | 41.78 | 41.98 | 41.75 | 41.91 | 41.82 | 0.43% | 58,393 |
| Jul 22, 2025 | 41.47 | 41.85 | 41.15 | 41.73 | 41.64 | 0.58% | 50,004 |
| Jul 21, 2025 | 41.78 | 41.81 | 41.45 | 41.49 | 41.40 | -0.34% | 82,169 |
| Jul 18, 2025 | 41.72 | 41.85 | 41.57 | 41.63 | 41.54 | 0.41% | 72,065 |
| Jul 17, 2025 | 41.31 | 41.62 | 41.27 | 41.46 | 41.37 | 0.07% | 123,829 |